Barclays PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	132.88	132.88	132.88	132.88	120.69	0
2024-02-27	132.88	132.88	132.88	132.88	120.69	0
2024-02-26	132.88	132.88	132.88	132.88	120.69	0
2024-02-23	132.88	132.88	132.88	132.88	120.69	0
2024-02-22	132.88	132.88	132.88	132.88	120.69	0
2024-02-21	132.88	132.88	132.88	132.88	120.69	0
2024-02-20	132.88	132.88	132.88	132.88	120.69	0
2024-02-19	132.88	132.88	132.88	132.88	120.69	0
2024-02-16	132.88	132.88	132.88	132.88	120.69	0
2024-02-15	132.88	132.88	132.88	132.88	120.69	0
2024-02-14	132.88	132.88	132.88	132.88	120.69	0
2024-02-13	132.88	132.88	132.88	132.88	120.69	0
2024-02-12	132.88	132.88	132.88	132.88	120.69	0
2024-02-09	132.88	132.88	132.88	132.88	120.69	0
2024-02-08	132.88	132.88	132.88	132.88	120.69	0
2024-02-07	132.88	132.88	132.88	132.88	120.69	0
2024-02-06	132.88	132.88	132.88	132.88	120.69	0
2024-02-02	132.88	132.88	132.88	132.88	120.69	0
2024-02-01	132.88	132.88	132.88	132.88	120.69	0
2024-01-31	132.88	132.88	132.88	132.88	120.69	0
2024-01-30	132.88	132.88	132.88	132.88	120.69	735
2024-01-29	136.50	136.50	136.50	136.50	123.98	0
2024-01-26	136.50	136.50	136.50	136.50	123.98	0
2024-01-25	136.50	136.50	136.50	136.50	123.98	0
2024-01-24	136.50	136.50	136.50	136.50	123.98	0
2024-01-23	136.50	136.50	136.50	136.50	123.98	0
2024-01-22	136.50	136.50	136.50	136.50	123.98	0
2024-01-19	136.50	136.50	136.50	136.50	123.98	0
2024-01-18	136.50	136.50	136.50	136.50	123.98	0
2024-01-17	136.50	136.50	136.50	136.50	123.98	0
2024-01-16	136.50	136.50	136.50	136.50	123.98	0
2024-01-15	136.50	136.50	136.50	136.50	123.98	0
2024-01-12	136.50	136.50	136.50	136.50	123.98	0
2024-01-11	136.50	136.50	136.50	136.50	123.98	0
2024-01-10	136.50	136.50	136.50	136.50	123.98	0
2024-01-09	136.50	136.50	136.50	136.50	123.98	0
2024-01-08	136.50	136.50	136.50	136.50	123.98	0
2024-01-05	136.50	136.50	136.50	136.50	123.98	0
2024-01-04	136.50	136.50	136.50	136.50	123.98	100
2024-01-03	132.00	132.00	132.00	132.00	119.89	0
2024-01-02	132.00	132.00	132.00	132.00	119.89	0
2023-12-29	132.00	132.00	132.00	132.00	119.89	0
2023-12-28	132.00	132.00	132.00	132.00	119.89	0
2023-12-27	132.00	132.00	132.00	132.00	119.89	0
2023-12-26	132.00	132.00	132.00	132.00	119.89	0
2023-12-22	132.00	132.00	132.00	132.00	119.89	100
2023-12-21	122.00	122.00	122.00	122.00	110.81	0
2023-12-20	122.00	122.00	122.00	122.00	110.81	0
2023-12-19	122.00	122.00	122.00	122.00	110.81	0
2023-12-18	122.00	122.00	122.00	122.00	110.81	0
2023-12-15	122.00	122.00	122.00	122.00	110.81	0
2023-12-14	122.00	122.00	122.00	122.00	110.81	0
2023-12-13	122.00	122.00	122.00	122.00	110.81	7
2023-12-11	114.16	114.16	114.16	114.16	103.69	0
2023-12-08	114.16	114.16	114.16	114.16	103.69	0
2023-12-07	114.16	114.16	114.16	114.16	103.69	0
2023-12-06	114.16	114.16	114.16	114.16	103.69	0
2023-12-05	114.16	114.16	114.16	114.16	103.69	0
2023-12-04	114.16	114.16	114.16	114.16	103.69	0
2023-12-01	114.16	114.16	114.16	114.16	103.69	0

← NewerPage 12 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	5.4789 MXN
2026-02-20	5.0921 MXN
2025-08-08	3.0073 MXN
2025-02-28	5.6939 MXN
2024-08-16	2.7807 MXN
2024-02-29	4.4396 MXN
2023-08-10	2.2212 MXN
2023-02-23	4.4176 MXN
2022-08-11	2.0232 MXN
2022-03-03	4.2201 MXN
2021-08-12	2.1476 MXN
2021-02-25	1.1296 MXN
2019-08-08	0.1454 MXN
2019-02-28	0.2095 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.